Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.748 9.921 9.540 9.549 326,352 -0.14(-1.43%)
Jul 30, 2019 9.375 9.757 9.345 9.687 346,392 +0.31(+3.33%)
Jul 29, 2019 9.375 9.401 9.241 9.375 185,790 +0.03(+0.28%)
Jul 26, 2019 9.193 9.410 9.159 9.349 262,671 +0.16(+1.70%)
Jul 25, 2019 9.280 9.341 9.185 9.193 173,934 -0.08(-0.84%)
Jul 24, 2019 9.159 9.384 9.115 9.271 227,812 +0.05(+0.56%)
Jul 23, 2019 9.306 9.351 8.985 9.219 255,584 -0.08(-0.84%)
Jul 22, 2019 9.471 9.497 9.150 9.297 331,011 -0.16(-1.65%)
Jul 19, 2019 9.653 9.713 9.445 9.453 196,311 -0.23(-2.33%)
Jul 18, 2019 9.670 9.696 9.462 9.679 157,879 +0.00(+0.00%)
Jul 17, 2019 9.679 9.679 9.523 9.679 301,485 +0.00(+0.00%)
Jul 16, 2019 9.679 9.800 9.514 9.679 427,180 -0.04(-0.45%)
Jul 15, 2019 9.618 9.731 9.397 9.722 264,738 +0.11(+1.17%)
Jul 12, 2019 9.878 9.956 9.549 9.609 303,064 -0.24(-2.46%)
Jul 11, 2019 9.705 9.861 9.488 9.852 414,806 +0.13(+1.34%)
Jul 10, 2019 9.913 9.982 9.713 9.722 335,915 -0.15(-1.49%)
Jul 09, 2019 10.35 10.38 9.635 9.869 498,147 -0.44(-4.29%)
Jul 08, 2019 10.26 10.34 10.12 10.31 581,517 +0.09(+0.85%)
Jul 05, 2019 10.10 10.33 9.895 10.22 431,515 +0.21(+2.08%)
Jul 03, 2019 9.921 10.19 9.895 10.02 413,511 +0.14(+1.40%)
Jul 02, 2019 9.705 9.956 9.531 9.878 415,016 +0.22(+2.24%)
Jul 01, 2019 9.271 9.809 9.271 9.661 521,595 +0.43(+4.69%)
Jun 28, 2019 9.089 9.349 9.072 9.228 2,380,431 +0.16(+1.82%)
Jun 27, 2019 8.977 9.150 8.925 9.063 327,030 +0.15(+1.65%)
Jun 26, 2019 9.445 9.465 8.710 8.916 462,762 -0.52(-5.51%)
Jun 25, 2019 9.531 9.531 9.358 9.436 275,462 -0.01(-0.09%)
Jun 24, 2019 9.410 9.462 9.244 9.445 272,330 +0.09(+0.93%)
Jun 21, 2019 9.332 9.436 9.143 9.358 329,493 +0.02(+0.19%)
Jun 20, 2019 9.089 9.436 9.036 9.341 434,635 +0.36(+3.95%)
Jun 19, 2019 8.621 8.985 8.483 8.985 368,040 +0.37(+4.33%)
Jun 18, 2019 8.492 8.647 8.474 8.613 174,878 +0.16(+1.95%)
Jun 17, 2019 8.483 8.526 8.370 8.448 139,573 -0.02(-0.20%)
Jun 14, 2019 8.518 8.561 8.431 8.466 173,806 -0.02(-0.20%)
Jun 13, 2019 8.388 8.569 8.370 8.483 189,370 +0.11(+1.35%)
Jun 12, 2019 8.171 8.448 8.171 8.370 204,200 +0.20(+2.44%)
Jun 11, 2019 8.067 8.214 7.933 8.171 174,466 +0.09(+1.07%)
Jun 10, 2019 8.318 8.396 7.902 8.084 247,626 -0.23(-2.81%)
Jun 07, 2019 8.492 8.587 8.262 8.318 225,509 -0.16(-1.94%)
Jun 06, 2019 8.336 8.561 8.318 8.483 320,133 +0.17(+2.09%)
Jun 05, 2019 8.249 8.381 8.171 8.310 254,793 +0.08(+0.95%)
Jun 04, 2019 8.214 8.275 8.145 8.232 153,000 +0.03(+0.32%)
Jun 03, 2019 8.136 8.266 7.993 8.206 272,163 +0.11(+1.39%)
May 31, 2019 8.102 8.222 7.928 8.093 170,344 -0.03(-0.43%)
May 30, 2019 8.145 8.180 7.963 8.128 281,109 +0.03(+0.43%)
May 29, 2019 8.128 8.128 7.824 8.093 241,354 -0.10(-1.16%)
May 28, 2019 8.223 8.266 8.067 8.188 113,154 +0.00(+0.00%)
May 24, 2019 8.344 8.370 8.058 8.188 130,643 -0.13(-1.56%)
May 23, 2019 8.526 8.526 8.041 8.318 251,361 -0.24(-2.83%)
May 22, 2019 8.751 8.769 8.474 8.561 249,625 -0.17(-1.98%)
May 21, 2019 8.561 8.786 8.561 8.734 231,760 +0.22(+2.54%)
May 20, 2019 8.336 8.569 8.275 8.518 191,232 +0.11(+1.34%)
May 17, 2019 8.535 8.535 8.232 8.405 174,845 -0.14(-1.67%)
May 16, 2019 8.703 8.789 8.462 8.548 230,183 -0.15(-1.78%)
May 15, 2019 8.625 8.814 8.556 8.703 254,780 +0.08(+0.90%)
May 14, 2019 8.685 8.685 8.273 8.625 441,769 +0.04(+0.50%)
May 13, 2019 8.384 8.599 8.359 8.582 362,278 +0.19(+2.25%)
May 10, 2019 7.980 8.496 7.980 8.393 338,743 +0.40(+5.06%)
May 09, 2019 8.075 8.169 7.886 7.989 253,302 -0.09(-1.17%)
May 08, 2019 7.825 8.333 7.825 8.083 436,789 +0.26(+3.30%)
May 07, 2019 7.473 7.877 7.473 7.825 193,528 +0.31(+4.12%)
May 06, 2019 7.679 8.048 7.241 7.516 461,875 -0.01(-0.11%)
May 03, 2019 7.473 7.567 7.404 7.525 155,359 +0.09(+1.16%)
May 02, 2019 7.413 7.482 7.318 7.439 66,383 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.